$21.38 +0.42 (%) NVIDIA Corp - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
3/27/201521.0921.4620.7521.387,957,152
3/26/201520.6121.0620.4620.977,797,997
3/25/201522.3922.3920.9721.0413,563,840
3/24/201522.6422.8022.3022.408,262,025
3/23/201522.7723.0722.7022.7110,650,277
3/20/201523.4123.6123.1923.4711,552,119
3/19/201522.9523.3022.7823.227,768,859
3/18/201523.2523.3722.6622.8710,346,084
3/17/201522.9223.2622.7623.257,498,556
3/16/201522.8823.1122.7322.975,923,864
3/13/201522.5622.7622.2522.708,982,188
3/12/201522.6622.8322.2422.6710,174,260
3/11/201523.0023.3022.8222.886,552,965
3/10/201522.7123.1522.6723.0013,180,267
3/9/201522.5622.7822.5122.615,559,693
3/6/201522.7322.8422.5322.556,434,807
3/5/201522.4322.9022.3722.868,076,425
3/4/201522.1022.4822.0122.435,670,997
3/3/201522.4322.5422.1122.184,008,638
3/2/201522.0022.7221.9722.607,537,781
2/27/201522.1422.1921.9822.063,937,273
2/26/201522.1622.3322.0222.203,821,597
2/25/201522.2222.3222.0422.143,095,526
2/24/201522.1622.3121.9622.313,733,318
2/23/201522.3322.3322.0522.163,125,918
2/20/201522.1622.3522.0022.343,943,820
2/19/201522.4022.4422.0822.184,235,760
2/18/201522.3522.3922.0822.124,273,997
2/17/201522.2722.4922.1322.385,083,466
2/13/201522.2522.3421.9122.317,752,149
2/12/201522.0022.5021.8722.3016,922,588
2/11/201521.0021.0020.6720.818,020,778
2/10/201520.4020.9620.3120.955,655,113
2/9/201520.2820.4420.1520.386,849,193
2/6/201520.4720.7120.3120.405,263,073
2/5/201520.1820.5020.1620.493,511,195
2/4/201520.0520.3919.9920.164,537,872
2/3/201519.7620.1319.6620.114,586,670
2/2/201519.3219.7018.9419.626,490,149
1/30/201519.6419.8719.1719.217,454,968
1/29/201519.3219.8919.2319.785,883,531
1/28/201519.8719.9519.3019.316,818,214
1/27/201520.3020.3219.5919.638,948,721
1/26/201520.6220.7220.4920.623,331,008
1/23/201520.6720.7520.5020.713,010,389
1/22/201520.3420.7120.1320.653,992,810
1/21/201519.9120.3519.7720.303,619,494
1/20/201520.1020.2119.7720.023,507,719
1/16/201519.5719.9819.5119.964,537,800
1/15/201519.8820.0019.5919.604,723,757
1/14/201519.4519.8019.4019.743,881,531
1/13/201519.8420.2419.5319.665,917,960
1/12/201519.9920.0019.5119.694,768,307
1/9/201519.9320.0919.6619.945,238,601
1/8/201519.3619.9819.3519.867,094,534
1/7/201519.3319.5019.0819.148,045,186
1/6/201519.8219.8419.1719.194,944,121
1/5/201520.1320.1919.7019.794,948,799
1/2/201520.1320.2819.8120.132,842,012
12/31/201420.4020.5119.9920.054,157,958
12/30/201420.4220.5220.3420.372,803,010
12/29/201420.5320.7020.4320.562,083,128
12/26/201420.5720.7020.5220.591,316,100
12/24/201420.7020.7320.5520.571,141,128
12/23/201420.9421.0420.6320.652,731,983
12/22/201420.4020.7820.3320.783,724,357
12/19/201420.3620.5020.1720.428,138,230
12/18/201420.3920.6320.0320.225,653,939
12/17/201419.7420.1719.1020.148,639,935
12/16/201419.5519.8619.3419.354,632,726
12/15/201419.8620.2219.5119.576,367,418
12/12/201419.9920.1719.6119.638,103,662
12/11/201420.3920.5320.2220.263,391,302
12/10/201420.6720.7520.2520.275,117,856
12/9/201420.6720.7820.3620.735,986,188
12/8/201421.0421.2520.6320.805,676,710
12/5/201420.9621.1820.9521.074,142,028
12/4/201421.1121.1920.8120.954,665,777
12/3/201420.7121.1520.6521.147,111,426
12/2/201420.5620.7020.3720.616,148,798
12/1/201420.8821.0020.5520.584,751,507
11/28/201420.9921.0920.8020.973,120,781
11/26/201420.4520.9420.4420.925,481,634
11/25/201420.5420.7220.5020.574,756,021
11/24/201420.5020.6720.4220.583,400,125
11/21/201420.5220.5520.2820.464,974,441
11/20/201419.8720.3619.8120.345,524,226
11/19/201420.1020.1619.8020.016,007,542
11/18/201419.7120.2219.6620.175,194,312
11/17/201419.7019.9119.5719.703,968,295
11/14/201419.5719.7919.3819.794,006,181
11/13/201419.7219.7519.3919.555,633,239
11/12/201419.7119.7619.3819.655,114,569
11/11/201419.9020.0119.6119.785,325,270
11/10/201419.7720.1519.7220.027,334,724
11/7/201420.4520.6919.5919.7911,269,962
11/6/201420.1720.2519.8620.229,852,201
11/5/201420.2520.2619.9820.138,391,257
11/4/201420.0020.2019.6720.139,004,886
11/3/201419.9920.0619.7719.877,719,851
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center